Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kaiser Aluminum
(NQ:
KALU
)
91.54
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
73.98
75.16
73.83
74.51
367,818
+0.67(+0.90%)
Apr 28, 2016
73.47
75.14
72.80
73.84
374,089
+0.31(+0.42%)
Apr 27, 2016
70.58
73.99
70.43
73.54
365,135
+2.81(+3.97%)
Apr 26, 2016
70.44
70.98
69.33
70.73
259,590
+0.31(+0.44%)
Apr 25, 2016
69.41
70.43
68.53
70.43
285,096
+1.31(+1.90%)
Apr 22, 2016
69.33
71.55
68.65
69.11
399,643
-0.03(-0.05%)
Apr 21, 2016
68.78
69.65
68.01
69.15
347,503
+1.47(+2.17%)
Apr 20, 2016
68.23
69.82
67.21
67.68
212,096
-0.54(-0.79%)
Apr 19, 2016
67.54
68.60
67.18
68.22
302,176
+0.82(+1.22%)
Apr 18, 2016
67.71
68.53
67.18
67.40
219,926
-0.20(-0.30%)
Apr 15, 2016
66.74
67.90
66.74
67.60
142,854
+0.58(+0.86%)
Apr 14, 2016
67.09
67.70
66.28
67.02
183,262
+0.16(+0.23%)
Apr 13, 2016
67.11
67.90
66.60
66.86
215,414
+0.15(+0.22%)
Apr 12, 2016
66.02
67.17
65.53
66.72
236,858
+0.57(+0.86%)
Apr 11, 2016
65.36
67.21
65.36
66.14
156,866
+0.59(+0.89%)
Apr 08, 2016
64.41
65.86
63.55
65.56
167,908
+1.80(+2.82%)
Apr 07, 2016
64.41
64.72
63.43
63.76
155,080
-1.09(-1.69%)
Apr 06, 2016
64.69
65.46
63.89
64.85
184,402
+0.09(+0.13%)
Apr 05, 2016
64.93
65.28
63.12
64.77
163,730
-0.48(-0.74%)
Apr 04, 2016
66.37
66.48
65.18
65.25
120,106
-1.20(-1.80%)
Apr 01, 2016
65.25
66.57
65.25
66.45
173,901
+0.37(+0.56%)
Mar 31, 2016
66.60
66.82
65.96
66.08
159,125
-0.51(-0.76%)
Mar 30, 2016
66.67
67.19
66.25
66.59
170,181
-0.02(-0.02%)
Mar 29, 2016
65.07
66.72
64.08
66.61
210,033
+1.38(+2.11%)
Mar 28, 2016
65.06
65.78
64.44
65.23
154,873
+0.37(+0.57%)
Mar 24, 2016
63.65
64.86
64.86
64.86
132,793
+1.07(+1.68%)
Mar 23, 2016
65.54
66.32
63.79
63.79
244,181
-1.94(-2.95%)
Mar 22, 2016
64.56
66.29
64.05
65.73
218,693
+1.09(+1.69%)
Mar 21, 2016
64.96
65.91
64.21
64.64
164,249
-0.76(-1.16%)
Mar 18, 2016
65.71
66.04
64.59
65.39
308,779
+0.14(+0.22%)
Mar 17, 2016
63.91
65.65
63.45
65.25
289,015
+1.45(+2.28%)
Mar 16, 2016
62.71
63.86
61.56
63.80
334,262
+1.16(+1.86%)
Mar 15, 2016
62.73
63.04
61.94
62.63
216,954
-0.52(-0.82%)
Mar 14, 2016
62.71
63.58
62.63
63.15
133,937
-0.14(-0.22%)
Mar 11, 2016
63.74
63.85
62.48
63.29
193,950
-0.02(-0.02%)
Mar 10, 2016
63.07
63.96
62.42
63.31
197,653
+0.28(+0.45%)
Mar 09, 2016
62.38
63.56
61.75
63.03
223,920
+1.09(+1.75%)
Mar 08, 2016
63.24
63.61
61.28
61.94
290,590
-1.81(-2.83%)
Mar 07, 2016
63.01
64.07
62.68
63.74
192,965
+0.85(+1.35%)
Mar 04, 2016
63.52
64.03
62.48
62.89
270,581
-0.22(-0.35%)
Mar 03, 2016
62.90
64.89
62.78
63.11
176,097
+0.32(+0.51%)
Mar 02, 2016
61.61
62.96
61.51
62.79
257,181
+1.29(+2.10%)
Mar 01, 2016
61.81
62.28
60.52
61.50
347,147
+1.62(+2.70%)
Feb 29, 2016
60.70
61.21
59.78
59.88
288,765
-0.81(-1.34%)
Feb 26, 2016
60.33
61.08
60.14
60.70
180,440
+0.66(+1.09%)
Feb 25, 2016
59.56
60.06
58.88
60.04
203,992
+0.56(+0.95%)
Feb 24, 2016
58.27
59.70
57.97
59.48
230,160
+0.81(+1.37%)
Feb 23, 2016
59.27
59.61
58.43
58.67
254,425
-0.78(-1.31%)
Feb 22, 2016
60.02
61.42
59.34
59.45
235,381
-0.15(-0.25%)
Feb 19, 2016
60.16
60.84
58.84
59.60
213,624
-0.78(-1.29%)
Feb 18, 2016
59.13
60.85
58.28
60.38
287,646
+1.08(+1.82%)
Feb 17, 2016
55.50
60.06
54.83
59.30
534,693
-1.32(-2.18%)
Feb 16, 2016
59.48
60.95
58.80
60.63
183,315
+1.36(+2.29%)
Feb 12, 2016
58.09
59.27
59.27
59.27
176,162
+1.65(+2.86%)
Feb 11, 2016
57.22
58.15
54.83
57.62
136,588
-0.14(-0.24%)
Feb 10, 2016
58.21
58.52
57.58
57.76
113,202
-0.27(-0.47%)
Feb 09, 2016
58.90
59.28
57.79
58.03
191,021
-1.43(-2.41%)
Feb 08, 2016
58.02
59.70
58.02
59.46
190,226
+1.24(+2.13%)
Feb 05, 2016
60.00
60.58
58.20
58.22
183,930
-2.03(-3.37%)
Feb 04, 2016
60.24
61.67
59.69
60.25
275,009
+0.20(+0.33%)
Feb 03, 2016
59.11
60.17
58.27
60.06
165,321
+1.31(+2.24%)
Feb 02, 2016
58.19
58.85
57.55
58.74
207,481
-0.05(-0.08%)
Feb 01, 2016
60.52
60.58
58.74
58.79
276,828
-1.98(-3.25%)
Jan 29, 2016
58.61
60.83
58.61
60.77
290,257
+2.18(+3.72%)
Jan 28, 2016
58.63
59.05
58.05
58.59
186,006
+0.32(+0.55%)
Jan 27, 2016
59.47
59.91
58.17
58.27
248,757
-1.36(-2.28%)
Jan 26, 2016
58.55
60.07
58.41
59.63
188,401
+1.34(+2.31%)
Jan 25, 2016
58.24
59.00
58.18
58.28
167,075
-0.39(-0.67%)
Jan 22, 2016
58.71
59.24
58.05
58.67
198,861
+0.66(+1.15%)
Jan 21, 2016
58.48
58.92
57.92
58.01
181,942
-0.31(-0.54%)
Jan 20, 2016
58.72
58.80
57.40
58.32
214,973
-1.14(-1.92%)
Jan 19, 2016
59.94
60.22
58.71
59.46
137,086
-0.12(-0.21%)
Jan 15, 2016
59.80
59.59
59.59
59.59
210,945
-1.55(-2.53%)
Jan 14, 2016
60.08
61.38
59.43
61.13
188,092
+1.25(+2.09%)
Jan 13, 2016
60.70
61.30
59.62
59.88
193,896
-0.64(-1.05%)
Jan 12, 2016
61.03
61.07
59.39
60.52
168,765
-0.22(-0.36%)
Jan 11, 2016
61.26
61.68
60.00
60.74
142,433
-0.45(-0.74%)
Jan 08, 2016
62.14
63.35
61.00
61.19
247,846
-1.24(-1.98%)
Jan 07, 2016
62.03
62.46
61.53
62.42
239,803
-0.30(-0.47%)
Jan 06, 2016
62.71
65.27
62.43
62.72
191,664
-0.99(-1.56%)
Jan 05, 2016
63.96
64.40
63.13
63.71
153,800
-0.02(-0.04%)
Jan 04, 2016
64.36
64.92
63.07
63.74
189,157
-1.27(-1.95%)
Dec 31, 2015
66.29
65.00
65.00
65.00
125,486
-1.38(-2.08%)
Dec 30, 2015
65.85
66.48
64.81
66.39
125,635
+0.21(+0.32%)
Dec 29, 2015
65.83
66.36
65.51
66.18
104,091
+0.59(+0.90%)
Dec 28, 2015
65.81
66.04
64.43
65.58
120,939
-0.22(-0.33%)
Dec 24, 2015
65.76
65.80
65.80
65.80
56,758
+0.06(+0.09%)
Dec 23, 2015
64.76
65.90
64.02
65.74
171,973
+1.27(+1.98%)
Dec 22, 2015
63.18
64.64
62.59
64.47
193,870
+1.45(+2.31%)
Dec 21, 2015
64.75
64.96
61.91
63.01
253,774
-1.24(-1.92%)
Dec 18, 2015
64.38
65.49
58.75
64.25
975,349
-0.54(-0.83%)
Dec 17, 2015
65.90
66.38
64.75
64.78
191,763
-1.08(-1.64%)
Dec 16, 2015
65.03
65.95
64.61
65.86
195,944
+1.02(+1.57%)
Dec 15, 2015
65.59
66.46
64.50
64.85
205,148
-0.29(-0.44%)
Dec 14, 2015
64.33
66.25
63.88
65.13
264,353
+0.85(+1.33%)
Dec 11, 2015
64.47
66.42
64.02
64.28
212,449
-1.09(-1.66%)
Dec 10, 2015
65.11
65.87
64.96
65.37
205,257
+0.26(+0.39%)
Dec 09, 2015
65.79
66.52
64.68
65.11
213,711
-0.74(-1.12%)
Dec 08, 2015
66.59
67.41
64.33
65.85
251,021
-1.51(-2.24%)
Dec 07, 2015
68.34
68.68
66.84
67.36
167,219
-1.16(-1.69%)
Dec 04, 2015
67.30
68.66
67.05
68.51
188,812
+1.20(+1.78%)
Dec 03, 2015
67.58
68.32
66.94
67.32
156,160
-0.13(-0.20%)
Dec 02, 2015
67.79
68.37
67.27
67.45
172,958
-0.53(-0.78%)
Dec 01, 2015
66.73
68.39
66.58
67.98
176,322
+1.38(+2.06%)
Nov 30, 2015
66.72
68.59
66.35
66.60
171,383
+0.02(+0.02%)
Nov 27, 2015
65.68
67.02
65.59
66.59
117,404
+0.64(+0.98%)
Nov 25, 2015
65.42
65.94
65.94
65.94
182,887
+0.49(+0.75%)
Nov 24, 2015
64.47
65.51
64.47
65.45
169,097
+0.96(+1.49%)
Nov 23, 2015
64.99
65.24
63.76
64.49
224,205
-0.25(-0.38%)
Nov 20, 2015
64.49
65.33
64.37
64.74
221,030
+0.65(+1.02%)
Nov 19, 2015
64.23
65.44
63.73
64.09
231,683
-0.38(-0.59%)
Nov 18, 2015
63.26
64.59
63.05
64.47
179,549
+1.43(+2.27%)
Nov 17, 2015
63.11
64.09
62.76
63.04
244,688
-0.38(-0.60%)
Nov 16, 2015
63.26
63.82
62.64
63.42
206,538
+0.31(+0.49%)
Nov 13, 2015
62.77
64.02
62.54
63.11
208,657
-0.18(-0.28%)
Nov 12, 2015
63.45
65.19
62.50
63.28
208,654
-0.73(-1.14%)
Nov 11, 2015
64.56
64.92
63.76
64.02
203,492
-0.17(-0.27%)
Nov 10, 2015
63.70
65.20
63.65
64.19
236,736
+0.51(+0.79%)
Nov 09, 2015
64.85
65.24
63.38
63.68
217,205
-1.27(-1.95%)
Nov 06, 2015
63.65
65.11
63.42
64.95
222,409
+0.84(+1.31%)
Nov 05, 2015
64.00
64.37
63.46
64.11
158,521
+0.16(+0.24%)
Nov 04, 2015
63.88
64.03
63.28
63.95
231,241
+0.07(+0.11%)
Nov 03, 2015
63.04
64.22
63.04
63.88
400,296
+0.51(+0.81%)
Nov 02, 2015
62.83
63.88
62.45
63.37
326,987
+0.21(+0.33%)
Oct 30, 2015
62.86
63.90
62.27
63.16
313,096
+0.51(+0.82%)
Oct 29, 2015
62.74
63.22
60.68
62.65
299,368
+0.02(+0.02%)
Oct 28, 2015
62.56
63.31
62.10
62.63
380,558
+0.13(+0.21%)
Oct 27, 2015
62.45
63.37
61.90
62.50
201,096
-0.37(-0.58%)
Oct 26, 2015
63.41
64.82
62.55
62.87
177,657
-0.85(-1.34%)
Oct 23, 2015
64.49
64.95
63.44
63.72
258,425
+0.11(+0.17%)
Oct 22, 2015
63.38
65.98
63.01
63.61
282,336
+0.31(+0.49%)
Oct 21, 2015
63.43
64.24
63.06
63.30
243,000
-0.06(-0.10%)
Oct 20, 2015
63.32
67.33
63.06
63.36
254,381
-0.18(-0.28%)
Oct 19, 2015
63.79
64.38
62.99
63.54
247,527
-0.64(-1.00%)
Oct 16, 2015
64.83
65.23
63.87
64.18
340,897
-0.38(-0.59%)
Oct 15, 2015
64.58
65.20
64.19
64.56
423,790
+0.08(+0.12%)
Oct 14, 2015
65.23
66.09
64.30
64.48
248,424
-0.74(-1.14%)
Oct 13, 2015
65.30
66.24
64.49
65.23
277,159
-0.12(-0.19%)
Oct 12, 2015
66.66
67.50
65.22
65.35
332,605
-1.72(-2.57%)
Oct 09, 2015
66.33
68.58
66.33
67.07
236,686
+0.34(+0.51%)
Oct 08, 2015
65.68
67.27
65.47
66.73
213,257
+0.99(+1.51%)
Oct 07, 2015
65.25
66.20
64.07
65.74
268,468
+0.78(+1.20%)
Oct 06, 2015
63.65
65.23
63.65
64.96
230,209
+1.21(+1.90%)
Oct 05, 2015
63.33
64.06
62.89
63.75
414,507
+0.82(+1.30%)
Oct 02, 2015
61.34
62.94
61.34
62.93
252,001
+1.18(+1.90%)
Oct 01, 2015
62.28
63.20
60.76
61.75
304,461
-0.29(-0.47%)
Sep 30, 2015
62.70
62.70
61.38
62.05
299,552
+0.09(+0.15%)
Sep 29, 2015
62.74
62.98
61.52
61.96
225,169
-0.69(-1.10%)
Sep 28, 2015
63.33
63.84
61.96
62.64
243,880
-0.77(-1.21%)
Sep 25, 2015
63.66
68.75
63.14
63.41
216,308
+0.07(+0.11%)
Sep 24, 2015
63.44
66.65
62.54
63.34
253,907
-0.46(-0.73%)
Sep 23, 2015
64.35
64.95
63.35
63.80
206,148
-0.45(-0.70%)
Sep 22, 2015
64.73
65.19
63.86
64.25
236,899
-0.97(-1.49%)
Sep 21, 2015
65.51
66.07
64.87
65.23
211,586
+0.05(+0.08%)
Sep 18, 2015
64.82
66.20
64.82
65.17
518,171
-0.43(-0.65%)
Sep 17, 2015
64.92
65.91
64.26
65.60
325,631
+0.46(+0.70%)
Sep 16, 2015
63.74
65.19
63.73
65.14
189,277
+1.53(+2.41%)
Sep 15, 2015
63.00
63.80
62.92
63.61
224,607
+0.64(+1.02%)
Sep 14, 2015
64.17
64.39
62.60
62.97
177,833
-1.18(-1.84%)
Sep 11, 2015
63.64
64.59
63.15
64.15
161,926
+0.18(+0.28%)
Sep 10, 2015
63.63
64.48
63.47
63.97
233,732
+0.25(+0.39%)
Sep 09, 2015
64.51
65.28
63.37
63.73
196,630
-0.32(-0.51%)
Sep 08, 2015
64.30
65.37
63.77
64.05
244,844
+0.36(+0.56%)
Sep 04, 2015
63.30
63.70
63.70
63.70
217,670
-0.02(-0.02%)
Sep 03, 2015
63.34
64.38
62.43
63.71
219,054
+0.15(+0.23%)
Sep 02, 2015
63.91
64.55
62.23
63.56
288,192
+0.26(+0.42%)
Sep 01, 2015
63.86
64.72
62.71
63.30
258,223
-1.32(-2.05%)
Aug 31, 2015
63.94
64.66
63.25
64.62
191,815
+0.26(+0.41%)
Aug 28, 2015
63.18
64.41
63.05
64.36
232,772
+0.84(+1.33%)
Aug 27, 2015
61.71
63.67
61.62
63.52
296,413
+2.06(+3.35%)
Aug 26, 2015
61.71
62.88
60.25
61.46
262,388
+0.37(+0.61%)
Aug 25, 2015
63.70
65.04
60.57
61.09
329,311
-1.16(-1.86%)
Aug 24, 2015
62.05
63.34
60.28
62.25
335,253
-1.37(-2.15%)
Aug 21, 2015
63.31
64.93
64.25
63.62
243,497
-0.63(-0.99%)
Aug 20, 2015
65.02
66.99
64.07
64.25
237,325
-0.85(-1.31%)
Aug 19, 2015
65.40
67.12
64.51
65.10
176,901
-0.94(-1.43%)
Aug 18, 2015
67.12
67.80
65.74
66.05
165,530
-0.82(-1.23%)
Aug 17, 2015
65.54
66.90
65.07
66.87
194,575
+0.96(+1.45%)
Aug 14, 2015
64.92
66.40
64.92
65.91
176,425
+0.64(+0.98%)
Aug 13, 2015
65.02
65.64
64.59
65.26
213,728
+0.17(+0.26%)
Aug 12, 2015
65.20
65.48
64.71
65.09
286,751
+0.05(+0.07%)
Aug 11, 2015
65.50
66.22
64.70
65.05
288,900
-0.97(-1.46%)
Aug 10, 2015
65.22
66.56
64.95
66.01
320,188
+1.11(+1.70%)
Aug 07, 2015
65.30
66.08
64.67
64.91
236,676
-0.91(-1.39%)
Aug 06, 2015
65.30
66.69
65.30
65.82
214,308
+0.21(+0.32%)
Aug 05, 2015
65.76
66.85
65.51
65.61
179,792
+0.02(+0.02%)
Aug 04, 2015
64.68
65.65
64.51
65.60
208,261
+0.91(+1.41%)
Aug 03, 2015
65.66
65.66
63.92
64.68
203,275
-0.61(-0.94%)
Jul 31, 2015
65.34
66.30
65.06
65.30
203,766
-0.22(-0.33%)
Jul 30, 2015
67.17
67.72
65.32
65.51
289,118
-2.20(-3.24%)
Jul 29, 2015
66.96
68.17
65.94
67.71
268,954
+1.07(+1.60%)
Jul 28, 2015
65.54
67.17
65.37
66.64
254,045
+0.38(+0.57%)
Jul 27, 2015
67.16
67.87
66.25
66.26
255,991
-0.86(-1.28%)
Jul 24, 2015
65.78
67.29
65.45
67.12
204,523
+1.06(+1.60%)
Jul 23, 2015
66.78
67.41
65.52
66.06
374,837
-0.08(-0.13%)
Jul 22, 2015
61.96
68.40
61.96
66.15
517,479
+4.19(+6.76%)
Jul 21, 2015
62.99
63.47
61.42
61.96
359,483
-0.87(-1.38%)
Jul 20, 2015
63.62
63.89
62.59
62.82
194,582
-0.68(-1.08%)
Jul 17, 2015
63.59
64.68
63.20
63.51
174,939
-0.07(-0.11%)
Jul 16, 2015
62.81
63.64
62.59
63.58
224,245
+1.20(+1.92%)
Jul 15, 2015
63.28
63.31
62.22
62.38
273,906
-1.15(-1.82%)
Jul 14, 2015
64.21
64.33
63.39
63.53
237,456
-0.45(-0.71%)
Jul 13, 2015
63.75
64.69
63.42
63.99
293,472
+0.42(+0.67%)
Jul 10, 2015
64.11
65.49
63.19
63.56
273,873
-0.72(-1.11%)
Jul 09, 2015
64.20
64.56
63.92
64.28
255,800
+0.67(+1.05%)
Jul 08, 2015
63.78
64.62
62.17
63.61
318,635
-0.27(-0.42%)
Jul 07, 2015
64.05
64.12
62.38
63.88
221,947
+0.15(+0.23%)
Jul 06, 2015
63.71
64.36
62.84
63.73
257,266
-0.13(-0.20%)
Jul 02, 2015
64.59
63.86
63.86
63.86
349,387
-0.48(-0.75%)
Jul 01, 2015
64.14
64.73
63.80
64.35
169,280
+0.43(+0.67%)
Jun 30, 2015
64.85
65.32
63.33
63.92
227,363
-0.52(-0.81%)
Jun 29, 2015
64.93
65.89
64.39
64.44
147,271
-0.89(-1.37%)
Jun 26, 2015
66.12
66.12
65.16
65.33
607,408
-0.47(-0.71%)
Jun 25, 2015
65.74
65.98
64.86
65.80
190,785
+0.01(+0.01%)
Jun 24, 2015
65.93
66.29
65.66
65.79
181,913
-0.02(-0.02%)
Jun 23, 2015
64.87
66.04
64.79
65.81
139,127
+0.69(+1.06%)
Jun 22, 2015
64.93
65.35
64.62
65.12
146,924
+0.49(+0.76%)
Jun 19, 2015
64.51
65.07
64.15
64.62
282,906
+0.14(+0.21%)
Jun 18, 2015
64.66
64.84
64.09
64.49
229,054
-0.29(-0.45%)
Jun 17, 2015
64.91
65.10
64.30
64.78
153,746
+0.01(+0.01%)
Jun 16, 2015
64.62
65.17
64.23
64.77
170,031
+0.20(+0.31%)
Jun 15, 2015
63.99
65.06
63.99
64.57
186,814
-0.05(-0.08%)
Jun 12, 2015
64.19
65.01
63.92
64.62
192,383
+0.05(+0.07%)
Jun 11, 2015
63.59
64.69
63.29
64.58
229,721
+0.85(+1.33%)
Jun 10, 2015
63.45
64.17
63.29
63.73
170,781
+0.32(+0.51%)
Jun 09, 2015
63.37
63.79
63.22
63.41
155,423
+0.22(+0.34%)
Jun 08, 2015
62.93
63.56
62.90
63.19
210,993
-0.03(-0.05%)
Jun 05, 2015
63.32
63.60
63.02
63.22
183,424
-0.21(-0.33%)
Jun 04, 2015
63.61
63.86
63.20
63.43
166,775
-0.51(-0.79%)
Jun 03, 2015
64.26
64.76
63.69
63.94
155,845
-0.08(-0.13%)
Jun 02, 2015
62.05
64.26
62.05
64.02
239,174
+1.64(+2.63%)
Jun 01, 2015
62.83
62.83
62.21
62.39
233,098
-0.03(-0.05%)
May 29, 2015
62.49
62.89
62.11
62.42
164,269
-0.32(-0.50%)
May 28, 2015
62.44
63.05
62.12
62.73
216,381
+0.42(+0.67%)
May 27, 2015
62.03
62.59
61.82
62.32
190,021
+0.15(+0.25%)
May 26, 2015
62.37
62.75
61.84
62.16
219,608
-0.56(-0.90%)
May 22, 2015
62.99
62.72
62.72
62.72
148,177
-0.27(-0.43%)
May 21, 2015
63.32
63.32
62.75
62.99
234,232
-0.25(-0.40%)
May 20, 2015
63.26
63.36
62.99
63.25
149,820
-0.12(-0.19%)
May 19, 2015
63.85
63.85
62.96
63.37
218,334
-0.37(-0.58%)
May 18, 2015
63.99
64.27
63.52
63.74
198,354
-0.29(-0.46%)
May 15, 2015
64.15
64.25
63.89
64.03
147,626
-0.38(-0.59%)
May 14, 2015
64.12
64.90
63.99
64.41
200,456
+0.48(+0.75%)
May 13, 2015
63.76
64.36
63.76
63.93
153,780
+0.34(+0.53%)
May 12, 2015
63.63
64.13
62.83
63.59
213,504
+0.45(+0.71%)
May 11, 2015
62.86
63.61
62.11
63.15
220,375
+0.42(+0.66%)
May 08, 2015
62.98
63.02
62.47
62.73
140,042
+0.22(+0.36%)
May 07, 2015
62.39
62.85
62.13
62.51
170,192
-0.12(-0.20%)
May 06, 2015
63.42
63.63
62.31
62.63
189,919
-0.82(-1.30%)
May 05, 2015
63.09
63.76
62.87
63.46
312,005
+0.53(+0.84%)
May 04, 2015
62.67
63.05
62.42
62.92
245,409
+0.08(+0.13%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.